Go Pro
→ Here’s the stock symbol I’ve promised (From Stansberry Research) (Ad)tc pixel Free ADV Stock Alerts

Advantage Solutions (ADV) Stock Chart & Stock Price History

Advantage Solutions logo
$27.64 +0.41 (+1.51%)
Closing price 04:00 PM Eastern
Extended Trading
$27.56 -0.09 (-0.31%)
As of 07:30 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

Advantage Solutions Stock Price Performance

The Advantage Solutions (ADV) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 24.27%, with a year-to-date return of 25.64%. In the past month, the stock has decreased 13.41%, reflecting recent market activity.

As of the latest close, Advantage Solutions traded at $27.64 with a market cap of $354.35 million and volume of 45,950 shares. Five years ago, the stock traded at a split-adjusted price of $214.50, representing a 87.11% decrease over that period. At the time, it had a market cap of $484.77 million and a volume of 16,975 shares.

Receive ADV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Advantage Solutions and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-16.55%
1 Month
Performance
-13.41%
3 Month
Performance
-28.87%
Year-To-Date
Performance
+25.64%
1 Year
Performance
-24.27%
5 Year
Performance
-87.11%

ADV Stock Chart for Friday, October, 2, 2026

ADV Chart by TradingView

Advantage Solutions Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/02/2026$27.23$27.64
+1.51%		$28.14$27.2845,950 shs$354.35 million
10/01/2026$25.96$27.23
+4.89%		$28.04$25.7673,438 shs$349.09 million
09/30/2026$29.55$25.96
-12.15%		$29.56$25.73128,326 shs$332.86 million
09/29/2026$31.93$29.55
-7.45%		$31.96$27.7188,507 shs$378.83 million
09/28/2026$33.12$31.93
-3.59%		$32.86$31.3269,713 shs$409.34 million
09/25/2026$33.95$33.12
-2.44%		$34.16$32.5671,434 shs$424.60 million
09/24/2026$33.54$33.95
+1.22%		$34.13$32.9649,287 shs$435.31 million
09/23/2026$33.04$33.54
+1.51%		$34.37$32.4048,177 shs$429.98 million
09/22/2026$32.69$33.04
+1.07%		$33.59$32.6348,210 shs$423.57 million
09/21/2026$32.48$32.69
+0.65%		$33.06$32.1541,657 shs$419.15 million
09/18/2026$33.01$32.48
-1.61%		$33.13$31.92123,783 shs$416.46 million
09/17/2026$33.45$33.01
-1.32%		$33.79$32.1939,273 shs$423.19 million
09/16/2026$32.93$33.45
+1.58%		$33.92$32.8033,117 shs$428.83 million
09/15/2026$33.32$32.93
-1.17%		$33.91$32.8842,122 shs$422.23 million
09/14/2026$33.32$33.32$35.00$33.0057,874 shs$427.16 million
09/11/2026$32.63$33.32
+2.11%		$33.33$32.1543,645 shs$427.16 million
09/10/2026$31.26$32.63
+4.38%		$33.51$31.1845,142 shs$418.32 million
09/09/2026$30.88$31.26
+1.23%		$31.48$30.3149,206 shs$400.82 million
09/08/2026$31.45$30.88
-1.81%		$31.56$30.1649,039 shs$395.88 million
09/07/2026$31.45$31.45$32.56$30.6959,993 shs$403.19 million
09/04/2026$31.92$31.45
-1.47%		$32.56$30.6959,993 shs$403.19 million
09/03/2026$31.92$31.92$33.21$30.8955,145 shs$409.21 million
09/02/2026$32.63$31.92
-2.18%		$34.39$31.7149,518 shs$409.28 million
09/01/2026$32.97$32.63
-1.03%		$33.61$32.2039,174 shs$418.32 million
Related Companies

This page (NASDAQ:ADV) was last updated on 10/2/2026 by MarketBeat.com Staff.
From Our Partners
Elon Warns "America Will Go Bankrupt". Trump's Plan Inside.
National debt just crossed 40 trillion dollars, and Elon Musk says America is 1,000% going to go bankrupt with...
American Hartford Gold | Sponsoredtc pixel
Trump's New Dollar
Porter Stansberry says President Trump has signed an executive order initiating what he calls a full U.S. doll...
Porter & Company | Sponsoredtc pixel
How options let you do more with less capital
Would you rather spend $5,000 buying 100 shares of a $50 stock, or control those same 100 shares for a fractio...
Base Camp Trading | Sponsoredtc pixel
WATCH THIS BEFORE DECEMBER 8th!!
James Altucher says a quiet government filing could reveal Elon Musk's biggest move yet, and almost nobody has...
Paradigm Press | Sponsoredtc pixel
A new kind of civil war is coming after election day?
Across America, AI-driven backlash is fueling protests, lawsuits, and moratoria that could reshape the politic...
Stansberry Research | Sponsoredtc pixel
How Elon’s Empire Ends (and how to profit)
Marc Chaikin, the 60 year Wall Street veteran whose Chaikin Money Flow indicator sits on every Bloomberg termi...
Chaikin Analytics | Sponsoredtc pixel
Your book attached
Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...
Profits Run | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel